Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.92 | 15.96 | 15.70 | 15.83 | 2,697,228 | -0.09(-0.59%) |
Jul 28, 2006 | 15.61 | 15.97 | 15.60 | 15.92 | 1,430,537 | +0.42(+2.71%) |
Jul 27, 2006 | 15.72 | 15.77 | 15.47 | 15.50 | 1,908,876 | -0.02(-0.14%) |
Jul 26, 2006 | 15.59 | 15.62 | 15.47 | 15.52 | 1,475,566 | -0.11(-0.68%) |
Jul 25, 2006 | 15.56 | 15.68 | 15.44 | 15.63 | 2,183,762 | +0.05(+0.30%) |
Jul 24, 2006 | 15.48 | 15.60 | 15.40 | 15.58 | 2,214,174 | +0.17(+1.10%) |
Jul 21, 2006 | 15.65 | 15.74 | 15.31 | 15.41 | 2,477,036 | -0.24(-1.52%) |
Jul 20, 2006 | 15.88 | 15.89 | 15.63 | 15.65 | 1,812,690 | -0.25(-1.57%) |
Jul 19, 2006 | 15.75 | 16.03 | 15.75 | 15.90 | 1,973,236 | +0.18(+1.13%) |
Jul 18, 2006 | 15.65 | 15.75 | 15.58 | 15.72 | 2,830,191 | +0.11(+0.68%) |
Jul 17, 2006 | 15.50 | 15.74 | 15.44 | 15.62 | 2,055,277 | +0.03(+0.16%) |
Jul 14, 2006 | 15.97 | 15.97 | 15.51 | 15.59 | 2,242,228 | -0.43(-2.67%) |
Jul 13, 2006 | 16.20 | 16.27 | 15.98 | 16.02 | 1,163,195 | -0.26(-1.59%) |
Jul 12, 2006 | 16.50 | 16.59 | 16.22 | 16.28 | 936,403 | -0.20(-1.24%) |
Jul 11, 2006 | 16.14 | 16.48 | 16.13 | 16.48 | 1,172,154 | +0.28(+1.73%) |
Jul 10, 2006 | 16.33 | 16.41 | 16.20 | 16.20 | 1,736,778 | -0.13(-0.78%) |
Jul 07, 2006 | 16.50 | 16.56 | 16.24 | 16.33 | 872,043 | -0.17(-1.00%) |
Jul 06, 2006 | 16.24 | 16.51 | 16.24 | 16.50 | 1,274,941 | +0.28(+1.70%) |
Jul 05, 2006 | 16.34 | 16.40 | 15.99 | 16.22 | 1,702,122 | -0.17(-1.04%) |
Jul 03, 2006 | 16.50 | 16.50 | 16.31 | 16.39 | 595,743 | -0.01(-0.08%) |
Jun 30, 2006 | 16.44 | 16.56 | 16.34 | 16.40 | 1,404,840 | -0.08(-0.51%) |
Jun 29, 2006 | 16.00 | 16.53 | 16.00 | 16.49 | 1,930,801 | +0.57(+3.60%) |
Jun 28, 2006 | 16.06 | 16.10 | 15.82 | 15.92 | 1,290,737 | -0.11(-0.69%) |
Jun 27, 2006 | 16.14 | 16.18 | 16.01 | 16.03 | 1,205,631 | -0.14(-0.84%) |
Jun 26, 2006 | 16.21 | 16.33 | 16.13 | 16.16 | 1,208,695 | -0.03(-0.16%) |
Jun 23, 2006 | 16.13 | 16.40 | 16.08 | 16.19 | 1,383,151 | +0.09(+0.58%) |
Jun 22, 2006 | 16.29 | 16.31 | 16.07 | 16.09 | 3,241,813 | -0.17(-1.07%) |
Jun 21, 2006 | 16.36 | 16.56 | 16.27 | 16.27 | 2,386,744 | -0.13(-0.80%) |
Jun 20, 2006 | 16.59 | 16.63 | 16.34 | 16.40 | 2,068,715 | -0.24(-1.43%) |
Jun 19, 2006 | 16.39 | 16.66 | 16.22 | 16.64 | 2,957,497 | +0.37(+2.27%) |
Jun 16, 2006 | 16.30 | 16.53 | 16.26 | 16.27 | 1,332,700 | -0.11(-0.65%) |
Jun 15, 2006 | 16.36 | 16.52 | 16.08 | 16.37 | 2,709,723 | +0.03(+0.16%) |
Jun 14, 2006 | 16.35 | 16.46 | 16.17 | 16.35 | 2,072,016 | -0.02(-0.10%) |
Jun 13, 2006 | 16.15 | 16.59 | 16.12 | 16.36 | 2,868,854 | +0.16(+0.99%) |
Jun 12, 2006 | 16.59 | 16.59 | 16.20 | 16.20 | 2,027,223 | -0.31(-1.85%) |
Jun 09, 2006 | 16.61 | 16.80 | 16.48 | 16.51 | 2,062,350 | -0.07(-0.43%) |
Jun 08, 2006 | 16.64 | 16.69 | 16.39 | 16.58 | 4,886,884 | -0.14(-0.81%) |
Jun 07, 2006 | 16.78 | 16.95 | 16.68 | 16.72 | 3,550,411 | -0.03(-0.20%) |
Jun 06, 2006 | 16.80 | 17.00 | 16.66 | 16.75 | 2,431,536 | -0.01(-0.05%) |
Jun 05, 2006 | 17.06 | 17.17 | 16.68 | 16.76 | 2,313,425 | -0.28(-1.62%) |
Jun 02, 2006 | 17.32 | 17.47 | 16.89 | 17.03 | 4,328,390 | -0.31(-1.76%) |
Jun 01, 2006 | 17.39 | 17.61 | 17.24 | 17.34 | 4,016,726 | -0.03(-0.15%) |
May 31, 2006 | 17.26 | 17.41 | 17.13 | 17.37 | 3,059,577 | +0.15(+0.86%) |
May 30, 2006 | 17.43 | 17.46 | 17.15 | 17.22 | 2,027,695 | -0.32(-1.84%) |
May 26, 2006 | 17.29 | 17.57 | 17.27 | 17.54 | 2,174,803 | +0.21(+1.22%) |
May 25, 2006 | 17.43 | 17.44 | 17.29 | 17.33 | 2,427,528 | +0.04(+0.25%) |
May 24, 2006 | 17.24 | 17.43 | 17.20 | 17.29 | 3,721,095 | -0.02(-0.12%) |
May 23, 2006 | 17.58 | 17.60 | 17.27 | 17.31 | 3,482,986 | -0.23(-1.33%) |
May 22, 2006 | 17.43 | 17.69 | 17.39 | 17.54 | 3,832,133 | +0.09(+0.53%) |
May 19, 2006 | 17.39 | 17.56 | 17.34 | 17.45 | 2,898,795 | +0.06(+0.32%) |
May 18, 2006 | 17.40 | 17.54 | 17.31 | 17.39 | 1,841,687 | -0.01(-0.07%) |
May 17, 2006 | 17.31 | 17.53 | 17.31 | 17.40 | 3,431,828 | +0.06(+0.32%) |
May 16, 2006 | 17.39 | 17.43 | 17.18 | 17.35 | 2,518,528 | -0.02(-0.10%) |
May 15, 2006 | 16.97 | 17.38 | 16.88 | 17.37 | 2,933,450 | +0.40(+2.35%) |
May 12, 2006 | 16.92 | 17.11 | 16.83 | 16.97 | 3,135,960 | -0.34(-1.96%) |
May 11, 2006 | 17.23 | 17.41 | 17.22 | 17.31 | 2,318,611 | +0.02(+0.10%) |
May 10, 2006 | 17.36 | 17.48 | 17.23 | 17.29 | 1,829,664 | -0.09(-0.54%) |
May 09, 2006 | 17.29 | 17.48 | 17.24 | 17.38 | 2,270,047 | +0.05(+0.27%) |
May 08, 2006 | 16.86 | 17.36 | 16.85 | 17.34 | 2,447,332 | +0.42(+2.48%) |
May 05, 2006 | 16.71 | 16.99 | 16.69 | 16.92 | 2,763,710 | +0.19(+1.12%) |
May 04, 2006 | 16.54 | 17.01 | 16.54 | 16.73 | 6,321,901 | +0.95(+6.02%) |
May 03, 2006 | 15.97 | 15.97 | 15.47 | 15.78 | 1,972,765 | -0.23(-1.46%) |
May 02, 2006 | 15.74 | 16.08 | 15.70 | 16.01 | 2,382,736 | +0.27(+1.70%) |